PREVIEW / etf_daily / 2000-05-11
file: by_date/etf_daily/2000/2000-05-11.parquet size: 6 KB rows: 47
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2000-05-11 | SPY | ETF | 140.125 | 141.5 | 139.125 | 141.2812 | 7091100.0 |
| 2000-05-11 | QQQ | ETF | 82.75 | 85.25 | 80.875 | 84.625 | 24709700.0 |
| 2000-05-11 | DIA | ETF | 104.0 | 105.9062 | 103.875 | 105.75 | 1342700.0 |
| 2000-05-11 | BBH | ETF | 45.5833 | 46.8125 | 44.8542 | 46.1667 | 828900.0 |
| 2000-05-11 | BITS | ETF | 19.75 | 20.875 | 19.0 | 20.0 | 15500.0 |
| 2000-05-11 | CEF | ETF | 3.4375 | 3.5 | 3.4375 | 3.5 | 9300.0 |
| 2000-05-11 | CHB | ETF | 6.25 | 6.63 | 6.19 | 6.5 | 37700.0 |
| 2000-05-11 | CNXT | ETF | 42.75 | 43.63 | 39.46 | 40.63 | 7882150.0 |
| 2000-05-11 | CSB | ETF | 4.0 | 4.0 | 4.0 | 4.0 | 200.0 |
| 2000-05-11 | EWA | ETF | 9.25 | 9.4375 | 9.25 | 9.4375 | 290200.0 |
| 2000-05-11 | EWC | ETF | 17.5 | 17.75 | 17.5 | 17.75 | 2000.0 |
| 2000-05-11 | EWD | ETF | 31.75 | 31.75 | 31.375 | 31.5 | 2500.0 |
| 2000-05-11 | EWG | ETF | 23.75 | 24.1875 | 23.75 | 24.0781 | 22500.0 |
| 2000-05-11 | EWH | ETF | 11.8125 | 11.8125 | 11.5625 | 11.75 | 20300.0 |
| 2000-05-11 | EWI | ETF | 46.625 | 46.75 | 46.625 | 46.75 | 650.0 |
| 2000-05-11 | EWJ | ETF | 58.75 | 59.5 | 58.75 | 59.0624 | 73150.0 |
| 2000-05-11 | EWK | ETF | 12.4375 | 12.5625 | 12.4375 | 12.5625 | 1900.0 |
| 2000-05-11 | EWL | ETF | 15.0625 | 15.25 | 15.0625 | 15.1094 | 10200.0 |
| 2000-05-11 | EWM | ETF | 26.25 | 26.5 | 26.25 | 26.5 | 24500.0 |
| 2000-05-11 | EWN | ETF | 23.0625 | 23.25 | 23.0625 | 23.25 | 2300.0 |
| 2000-05-11 | EWO | ETF | 7.375 | 7.375 | 7.375 | 7.375 | 200.0 |
| 2000-05-11 | EWP | ETF | 25.5625 | 25.75 | 25.375 | 25.75 | 7200.0 |
| 2000-05-11 | EWQ | ETF | 26.375 | 26.875 | 26.375 | 26.5938 | 7400.0 |
| 2000-05-11 | EWS | ETF | 14.375 | 14.375 | 14.125 | 14.125 | 12550.0 |
| 2000-05-11 | EWU | ETF | 37.125 | 37.75 | 37.125 | 37.3124 | 2350.0 |
| 2000-05-11 | EWW | ETF | 15.375 | 15.375 | 15.3125 | 15.3125 | 2000.0 |
| 2000-05-11 | FCTR | ETF | 15.375 | 15.5625 | 15.25 | 15.25 | 9200.0 |
| 2000-05-11 | FMAR | ETF | 6.03 | 7.0 | 6.03 | 7.0 | 200.0 |
| 2000-05-11 | GLDB | ETF | 6.0625 | 6.0625 | 5.6563 | 5.75 | 71800.0 |
| 2000-05-11 | GSIG | ETF | 20.25 | 20.5 | 19.81 | 20.31 | 1037600.0 |
| 2000-05-11 | IGLD | ETF | 1087.5 | 1100.0 | 1050.0 | 1050.0 | 222.0 |
| 2000-05-11 | KTEC | ETF | 7.25 | 7.25 | 7.125 | 7.1875 | 2800.0 |
| 2000-05-11 | MDY | ETF | 86.25 | 87.5 | 85.625 | 87.5 | 387100.0 |
| 2000-05-11 | MIG | ETF | 5.4375 | 5.75 | 5.4375 | 5.75 | 13500.0 |
| 2000-05-11 | PPH | ETF | 47.9062 | 47.9688 | 47.25 | 47.5 | 132800.0 |
| 2000-05-11 | SFY | ETF | 21.4375 | 21.8125 | 21.1875 | 21.75 | 267400.0 |
| 2000-05-11 | TDSC | ETF | 4.69 | 4.78 | 4.125 | 4.53 | 129200.0 |
| 2000-05-11 | TINY | ETF | 8.34 | 8.62 | 7.06 | 8.25 | 161400.0 |
| 2000-05-11 | XLB | ETF | 11.3906 | 11.5469 | 11.3906 | 11.539 | 65400.0 |
| 2000-05-11 | XLE | ETF | 15.3438 | 15.7734 | 15.3438 | 15.75 | 261600.0 |
| 2000-05-11 | XLF | ETF | 18.8109 | 19.2298 | 18.8109 | 19.1283 | 293840.0 |
| 2000-05-11 | XLI | ETF | 29.4531 | 29.7344 | 29.4531 | 29.7344 | 2200.0 |
| 2000-05-11 | XLK | ETF | 24.2188 | 24.8125 | 23.9062 | 24.7422 | 862400.0 |
| 2000-05-11 | XLP | ETF | 23.5156 | 23.7031 | 23.375 | 23.625 | 28800.0 |
| 2000-05-11 | XLU | ETF | 14.1328 | 14.3281 | 14.1328 | 14.3047 | 95800.0 |
| 2000-05-11 | XLV | ETF | 28.6562 | 28.75 | 28.5625 | 28.625 | 3800.0 |
| 2000-05-11 | XLY | ETF | 14.2188 | 14.25 | 14.1406 | 14.1406 | 36200.0 |
> showing 47 of 47 rows — these rows as CSV